Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 1.160
-0.020 (-1.69%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:S1VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | - |
| Apr 22, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | - |
| Apr 21, 2026 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | - | 459 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | - |
| Apr 17, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | - |
| Apr 16, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | - |
| Apr 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | - |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Apr 13, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 4 |
| Apr 10, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | - |
| Apr 9, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Apr 8, 2026 | 1.10 | 1.26 | 1.10 | 1.26 | 1.26 | 11.50% | - |
| Apr 7, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Apr 1, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | - |
| Mar 31, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | - |
| Mar 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 27, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.51% | - |
| Mar 24, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Mar 23, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 11 |
| Mar 20, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Mar 19, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | - |
| Mar 18, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Mar 17, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 16, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | - |
| Mar 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Mar 12, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -2.38% | - |
| Mar 11, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 5,400 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Mar 9, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| Mar 5, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Mar 4, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Mar 2, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Feb 27, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Feb 26, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | - |
| Feb 25, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Feb 24, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | - |
| Feb 23, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 19, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 18, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Feb 17, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 16, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Feb 13, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Feb 12, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | - |
| Feb 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |